Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 15.44 | 16.04 | 14.64 | 15.01 | 584,811 | -0.63(-4.03%) |
Nov 26, 2008 | 13.96 | 15.77 | 13.77 | 15.64 | 1,407,271 | +1.39(+9.75%) |
Nov 25, 2008 | 13.44 | 14.33 | 12.54 | 14.25 | 1,655,501 | +1.71(+13.64%) |
Nov 24, 2008 | 10.95 | 12.80 | 10.95 | 12.54 | 1,737,612 | +1.68(+15.47%) |
Nov 21, 2008 | 11.68 | 11.86 | 10.05 | 10.86 | 2,297,279 | -0.52(-4.57%) |
Nov 20, 2008 | 11.95 | 12.90 | 11.26 | 11.38 | 1,733,529 | -0.57(-4.77%) |
Nov 19, 2008 | 14.03 | 14.19 | 11.91 | 11.95 | 1,260,523 | -2.11(-15.01%) |
Nov 18, 2008 | 13.94 | 14.42 | 13.60 | 14.06 | 768,879 | +0.14(+1.01%) |
Nov 17, 2008 | 14.41 | 15.20 | 13.81 | 13.92 | 897,155 | -0.66(-4.53%) |
Nov 14, 2008 | 15.04 | 15.67 | 14.28 | 14.58 | 952,895 | -0.77(-5.02%) |
Nov 13, 2008 | 13.85 | 15.37 | 13.17 | 15.35 | 1,349,778 | +1.62(+11.80%) |
Nov 12, 2008 | 14.90 | 15.30 | 13.70 | 13.73 | 1,368,704 | -1.46(-9.61%) |
Nov 11, 2008 | 15.96 | 16.45 | 15.00 | 15.19 | 684,002 | -1.01(-6.23%) |
Nov 10, 2008 | 17.38 | 17.38 | 16.05 | 16.20 | 552,014 | -0.78(-4.59%) |
Nov 07, 2008 | 16.86 | 17.15 | 16.52 | 16.98 | 911,005 | +0.59(+3.60%) |
Nov 06, 2008 | 18.05 | 18.79 | 16.34 | 16.39 | 1,002,870 | -1.83(-10.04%) |
Nov 05, 2008 | 18.72 | 19.48 | 18.06 | 18.22 | 1,049,727 | -0.80(-4.21%) |
Nov 04, 2008 | 18.44 | 19.06 | 17.64 | 19.02 | 962,622 | +0.99(+5.49%) |
Nov 03, 2008 | 17.93 | 18.28 | 17.49 | 18.03 | 1,249,565 | +0.03(+0.17%) |
Oct 31, 2008 | 16.60 | 18.35 | 16.36 | 18.00 | 2,287,051 | +1.34(+8.04%) |
Oct 30, 2008 | 17.11 | 17.95 | 16.38 | 16.66 | 925,156 | -0.31(-1.83%) |
Oct 29, 2008 | 14.71 | 17.83 | 14.36 | 16.97 | 1,793,235 | +2.26(+15.36%) |
Oct 28, 2008 | 14.41 | 14.75 | 13.13 | 14.71 | 1,953,943 | +0.67(+4.77%) |
Oct 27, 2008 | 14.77 | 15.51 | 14.00 | 14.04 | 1,751,265 | -0.97(-6.46%) |
Oct 24, 2008 | 15.11 | 15.69 | 14.66 | 15.01 | 3,454,837 | -1.40(-8.53%) |
Oct 23, 2008 | 17.15 | 17.16 | 15.74 | 16.41 | 2,617,703 | -0.65(-3.81%) |
Oct 22, 2008 | 17.67 | 17.79 | 16.68 | 17.06 | 1,080,106 | -0.76(-4.26%) |
Oct 21, 2008 | 18.11 | 19.06 | 17.72 | 17.82 | 1,379,998 | -0.73(-3.94%) |
Oct 20, 2008 | 17.92 | 19.00 | 17.76 | 18.55 | 1,500,850 | +1.19(+6.85%) |
Oct 17, 2008 | 17.09 | 18.10 | 16.44 | 17.36 | 959,598 | +0.27(+1.58%) |
Oct 16, 2008 | 15.76 | 17.43 | 15.50 | 17.09 | 1,826,330 | +1.09(+6.81%) |
Oct 15, 2008 | 17.50 | 17.56 | 15.75 | 16.00 | 1,578,485 | -1.81(-10.16%) |
Oct 14, 2008 | 19.14 | 19.32 | 17.61 | 17.81 | 928,870 | -0.84(-4.50%) |
Oct 13, 2008 | 19.33 | 19.33 | 17.39 | 18.65 | 1,090,764 | +0.29(+1.58%) |
Oct 10, 2008 | 15.76 | 18.60 | 15.50 | 18.36 | 2,554,217 | +1.93(+11.75%) |
Oct 09, 2008 | 16.67 | 17.39 | 16.15 | 16.43 | 1,714,156 | -0.17(-1.02%) |
Oct 08, 2008 | 16.18 | 17.73 | 16.07 | 16.60 | 1,704,520 | -0.05(-0.30%) |
Oct 07, 2008 | 18.28 | 18.30 | 16.63 | 16.65 | 1,985,658 | -1.30(-7.24%) |
Oct 06, 2008 | 19.03 | 19.32 | 17.03 | 17.95 | 1,994,481 | -1.38(-7.14%) |
Oct 03, 2008 | 20.55 | 20.77 | 19.30 | 19.33 | 996,656 | -1.09(-5.34%) |
Oct 02, 2008 | 22.40 | 22.50 | 20.17 | 20.42 | 1,720,268 | -2.14(-9.49%) |
Oct 01, 2008 | 22.81 | 23.17 | 22.29 | 22.56 | 918,827 | -0.46(-2.00%) |
Sep 30, 2008 | 21.31 | 23.19 | 21.31 | 23.02 | 1,163,381 | +1.12(+5.11%) |
Sep 29, 2008 | 22.90 | 23.60 | 21.41 | 21.90 | 1,471,357 | -1.48(-6.33%) |
Sep 26, 2008 | 22.70 | 23.41 | 22.42 | 23.38 | 1,174,327 | +0.28(+1.21%) |
Sep 25, 2008 | 23.00 | 23.98 | 22.79 | 23.10 | 1,562,464 | +0.31(+1.36%) |
Sep 24, 2008 | 22.99 | 23.26 | 22.46 | 22.79 | 947,712 | -0.06(-0.26%) |
Sep 23, 2008 | 23.67 | 24.05 | 22.68 | 22.85 | 1,431,021 | -0.78(-3.30%) |
Sep 22, 2008 | 24.44 | 25.16 | 23.14 | 23.63 | 2,434,013 | -0.87(-3.55%) |
Sep 19, 2008 | 23.44 | 26.16 | 23.34 | 24.50 | 4,228,558 | +2.74(+12.59%) |
Sep 18, 2008 | 22.24 | 23.13 | 20.19 | 21.76 | 3,879,450 | -0.48(-2.16%) |
Sep 17, 2008 | 23.81 | 24.46 | 21.78 | 22.24 | 3,324,759 | -1.83(-7.60%) |
Sep 16, 2008 | 24.76 | 25.45 | 23.44 | 24.07 | 3,308,537 | -0.89(-3.57%) |
Sep 15, 2008 | 25.73 | 26.51 | 24.80 | 24.96 | 1,561,680 | -1.76(-6.59%) |
Sep 12, 2008 | 26.54 | 27.01 | 26.14 | 26.72 | 1,775,901 | -0.01(-0.04%) |
Sep 11, 2008 | 25.97 | 27.04 | 25.61 | 26.73 | 2,740,556 | +0.61(+2.34%) |
Sep 10, 2008 | 26.52 | 26.85 | 26.06 | 26.12 | 1,718,428 | -0.24(-0.91%) |
Sep 09, 2008 | 27.71 | 27.97 | 26.19 | 26.36 | 2,809,449 | -1.48(-5.32%) |
Sep 08, 2008 | 29.91 | 29.91 | 27.59 | 27.84 | 2,152,410 | -0.80(-2.79%) |
Sep 05, 2008 | 28.55 | 28.92 | 27.75 | 28.64 | 1,466,412 | -0.13(-0.45%) |
Sep 04, 2008 | 30.27 | 30.30 | 28.60 | 28.77 | 1,253,581 | -1.66(-5.46%) |
Sep 03, 2008 | 30.82 | 31.04 | 30.40 | 30.43 | 1,159,161 | -0.38(-1.23%) |